ST东时 sh.603377
3.49
-1.41%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 3.64 | 3.66 | 3.61 | 3.65 | +0.27% | 0.17 | 0.65% |
| 2026-04-21 | 3.71 | 3.73 | 3.63 | 3.64 | -2.15% | 0.29 | 1.13% |
| 2026-04-20 | 3.89 | 3.89 | 3.70 | 3.72 | -3.63% | 0.49 | 1.81% |
| 2026-04-17 | 3.80 | 3.90 | 3.78 | 3.86 | +1.31% | 0.40 | 1.45% |
| 2026-04-16 | 3.71 | 3.83 | 3.71 | 3.81 | +2.70% | 0.42 | 1.54% |
| 2026-04-15 | 3.66 | 3.72 | 3.64 | 3.71 | +0.82% | 0.19 | 0.72% |
| 2026-04-14 | 3.65 | 3.72 | 3.60 | 3.68 | +1.10% | 0.24 | 0.92% |
| 2026-04-13 | 3.65 | 3.65 | 3.60 | 3.64 | -0.27% | 0.20 | 0.78% |
| 2026-04-10 | 3.68 | 3.68 | 3.62 | 3.65 | +0.27% | 0.17 | 0.66% |
| 2026-04-09 | 3.58 | 3.71 | 3.58 | 3.64 | +0.55% | 0.24 | 0.91% |
| 2026-04-08 | 3.55 | 3.66 | 3.54 | 3.62 | +2.84% | 0.26 | 1.03% |
| 2026-04-07 | 3.52 | 3.52 | 3.45 | 3.52 | -0.28% | 0.29 | 1.15% |
| 2026-04-03 | 3.65 | 3.66 | 3.53 | 3.53 | -3.29% | 0.31 | 1.21% |
| 2026-04-02 | 3.75 | 3.77 | 3.63 | 3.65 | -2.67% | 0.28 | 1.05% |
| 2026-04-01 | 3.77 | 3.80 | 3.72 | 3.75 | +0.27% | 0.17 | 0.64% |
| 2026-03-31 | 3.82 | 3.82 | 3.71 | 3.74 | -1.58% | 0.25 | 0.94% |
| 2026-03-30 | 3.70 | 3.80 | 3.70 | 3.80 | +1.60% | 0.22 | 0.81% |
| 2026-03-27 | 3.63 | 3.74 | 3.63 | 3.74 | +2.19% | 0.27 | 1.00% |
| 2026-03-26 | 3.68 | 3.71 | 3.63 | 3.66 | -1.08% | 0.23 | 0.89% |
| 2026-03-25 | 3.60 | 3.75 | 3.59 | 3.70 | +2.78% | 0.32 | 1.24% |